Nomura Transformational Technologies ETF (FRWD)
NASDAQ: FRWD · Real-Time Price · USD
24.10
+0.13 (0.53%)
At close: Mar 11, 2026, 4:00 PM EDT
24.13
+0.02 (0.10%)
After-hours: Mar 11, 2026, 4:15 PM EDT
FRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.17 | 24.17 | 24.10 | 24.10 | 24.10 | 0.53% | 1,199 |
| Mar 10, 2026 | 24.29 | 24.34 | 23.98 | 23.98 | 23.98 | -0.06% | 13,509 |
| Mar 9, 2026 | 23.61 | 23.99 | 23.61 | 23.99 | 23.99 | 2.42% | 156 |
| Mar 6, 2026 | 23.90 | 23.92 | 23.42 | 23.42 | 23.42 | -2.50% | 5,950 |
| Mar 5, 2026 | 23.74 | 24.03 | 23.72 | 24.03 | 24.02 | -0.08% | 5,352 |
| Mar 4, 2026 | 23.81 | 24.05 | 23.81 | 24.05 | 24.05 | 2.43% | 193 |
| Mar 3, 2026 | 23.40 | 23.48 | 23.40 | 23.48 | 23.47 | -2.27% | 374 |
| Mar 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.54% | 6 |
| Feb 27, 2026 | 24.10 | 24.15 | 23.98 | 24.15 | 24.15 | -0.46% | 349 |
| Feb 26, 2026 | 24.24 | 24.26 | 24.12 | 24.26 | 24.26 | -1.53% | 911 |
| Feb 25, 2026 | 24.61 | 24.67 | 24.61 | 24.64 | 24.64 | 1.60% | 351 |
| Feb 24, 2026 | 24.29 | 24.29 | 24.21 | 24.25 | 24.25 | 0.93% | 846 |
| Feb 23, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.92% | 258 |
| Feb 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.69% | 20 |
| Feb 19, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.19% | 74 |
| Feb 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.82% | - |
| Feb 17, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.37% | 52 |
| Feb 13, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.01% | 135 |
| Feb 12, 2026 | 24.18 | 24.19 | 24.04 | 24.04 | 24.04 | -1.85% | 707 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.28 | 24.49 | 24.49 | 0.43% | 1,224 |
| Feb 10, 2026 | 25.01 | 25.01 | 24.39 | 24.39 | 24.38 | -0.60% | 552 |
| Feb 9, 2026 | 24.68 | 24.68 | 24.53 | 24.53 | 24.53 | 1.16% | 29,381 |
| Feb 6, 2026 | 23.78 | 24.25 | 23.75 | 24.25 | 24.25 | 3.43% | 5,442 |
| Feb 5, 2026 | 23.34 | 23.75 | 23.34 | 23.45 | 23.45 | -1.44% | 254 |
| Feb 4, 2026 | 24.29 | 24.29 | 23.51 | 23.79 | 23.79 | -4.89% | 1,810 |
| Feb 3, 2026 | 25.62 | 25.62 | 24.68 | 25.01 | 25.01 | -2.29% | 6,558 |
| Feb 2, 2026 | 25.79 | 25.81 | 25.60 | 25.60 | 25.60 | 1.22% | 1,160 |
| Jan 30, 2026 | 26.23 | 26.23 | 25.29 | 25.29 | 25.29 | -3.50% | 2,471 |
| Jan 29, 2026 | 26.42 | 26.42 | 25.93 | 26.21 | 26.21 | -1.21% | 2,334 |
| Jan 28, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.11% | 37 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2.14% | 79 |
| Jan 26, 2026 | 25.48 | 25.59 | 25.44 | 25.44 | 25.44 | 0.52% | 184,918 |
| Jan 23, 2026 | 25.41 | 25.41 | 25.30 | 25.30 | 25.30 | 0.74% | 327 |
| Jan 22, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | 0.44% | 265 |
| Jan 21, 2026 | 24.91 | 25.01 | 24.91 | 25.01 | 25.01 | 1.81% | 248 |
| Jan 20, 2026 | 24.79 | 24.90 | 24.57 | 24.57 | 24.57 | -1.87% | 860 |
| Jan 16, 2026 | 25.45 | 25.45 | 25.03 | 25.03 | 25.03 | 0.89% | 355 |
| Jan 15, 2026 | 25.38 | 25.38 | 24.81 | 24.81 | 24.81 | 1.16% | 2,756 |
| Jan 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.53% | 21 |